CTCP Chứng khoán VIX (vix)

16.10
-0.35
(-2.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-5.40 -24.32% 690,836,100 1,294,600 30.3
16
23.20
16.45
2 tháng
(2026-01-12) 		-6.05 -26.48% 1,708,574,400 -20,990,300 -497.6
16
26
16.45
3 tháng
(2025-12-15) 		-5 -22.94% 2,406,450,700 -944,200 -46.1
16
26
16.45
6 tháng
(2025-09-15) 		-20.65 -55.14% 5,066,875,300 -55,390,600 -1,319.3
16
39.60
16.45
12 tháng
(2025-03-18) 		5.18 44.59% 10,807,383,300 12,267,740 -1,388.6
9.95
39.60
16.45
24 tháng
(2024-03-25) 		1.41 9.18% 16,362,302,200 9,920,893 -1,414.8
8.61
39.60
16.45
36 tháng
(2023-03-29) 		11.78 234.59% 23,072,726,200 24,166,942 -1,013.2
4.97
39.60
16.45
60 tháng
(2021-04-08) 		7.68 84.16% 26,633,974,400 41,893,021 -813.1
3.50
39.60
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2012
0.91
 1,500 0.94 0.94 0.91 0 0 0
13/12/2012
0.94
 500 0.96 0.96 0.94 0 0 0
12/12/2012
0.96
 100 1.03 1.03 0.96 0 0 0
11/12/2012
1.03
 0 1.03 1.03 1.03 0 0 0
10/12/2012
1.03
 2,000 0.99 1.04 1.02 0 0 0
07/12/2012
0.99
 700 0.96 0.99 0.99 0 0 0
06/12/2012
0.96
 1,200 0.96 0.96 0.91 0 0 0
05/12/2012
0.96
 0 0.96 0.96 0.96 0 0 0
04/12/2012
0.96
 900 0.95 0.96 0.95 0 0 0
03/12/2012
0.95
 1,800 0.97 1.01 0.91 0 0 0
30/11/2012
0.97
 1,000 0.94 0.97 0.94 0 0 0
29/11/2012
0.94
 1,100 0.95 0.95 0.94 0 0 0
28/11/2012
0.95
 1,200 1.01 1.08 0.95 0 0 0
27/11/2012
1.01
 0 1.01 1.01 1.01 0 0 0
26/11/2012
1.01
 800 1.01 1.01 1.01 0 0 0
23/11/2012
1.01
 0 1.01 1.01 1.01 0 0 0
22/11/2012
1.01
 1,000 0.99 1.01 1.00 0 0 0
21/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
20/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
19/11/2012
0.99
 4,800 0.93 0.99 0.87 0 0 0
16/11/2012
0.93
 0 0.93 0.93 0.93 0 0 0
15/11/2012
0.93
 500 0.94 0.94 0.93 0 0 0
14/11/2012
0.94
 0 0.94 0.94 0.94 0 0 0
13/11/2012
0.94
 1,000 0.93 0.94 0.94 0 0 0
12/11/2012
0.93
 1,400 0.92 0.95 0.93 0 0 0
09/11/2012
0.92
 0 0.92 0.92 0.92 0 0 0
08/11/2012
0.92
 600 0.92 0.92 0.92 0 0 0
07/11/2012
0.92
 700 0.90 0.92 0.90 0 0 0
06/11/2012
0.90
 1,200 0.86 0.90 0.88 0 0 0
05/11/2012
0.86
 600 0.84 0.86 0.86 0 0 0
02/11/2012
0.84
 1,200 0.84 0.84 0.84 0 0 0
01/11/2012
0.84
 800 0.84 0.84 0.84 0 0 0
31/10/2012
0.84
 0 0.84 0.84 0.84 0 0 0
30/10/2012
0.84
 900 0.83 0.84 0.84 0 0 0
29/10/2012
0.83
 0 0.83 0.83 0.83 0 0 0
26/10/2012
0.83
 6,500 0.85 0.86 0.83 0 0 0
25/10/2012
0.85
 1,700 0.90 0.91 0.85 0 0 0
24/10/2012
0.90
 1,200 0.91 0.91 0.85 0 0 0
23/10/2012
0.91
 800 0.94 0.94 0.88 0 0 0
22/10/2012
0.94
 900 1.01 1.01 0.94 0 0 0
19/10/2012
1.01
 700 1.04 1.04 0.97 0 0 0
18/10/2012
1.04
 600 1.11 1.11 1.04 0 0 0
17/10/2012
1.11
 1,600 1.12 1.12 1.11 0 0 0
16/10/2012
1.12
 0 1.12 1.12 1.12 0 0 0
15/10/2012
1.12
 0 1.12 1.12 1.12 0 0 0
12/10/2012
1.12
 1,500 1.10 1.12 1.12 0 0 0
11/10/2012
1.10
 27,600 1.13 1.14 1.08 0 0 0
10/10/2012
1.13
 0 1.13 1.13 1.13 0 0 0
09/10/2012
1.13
 2,500 1.17 1.17 1.09 0 0 0
08/10/2012
1.17
 3,000 1.16 1.17 1.17 0 0 0
05/10/2012
1.16
 1,000 1.13 1.16 1.16 0 0 0
04/10/2012
1.13
 100 1.14 1.14 1.13 0 0 0
03/10/2012
1.14
 1,000 1.13 1.14 1.14 0 0 0
02/10/2012
1.13
 14,700 1.17 1.17 1.13 0 0 0
01/10/2012
1.17
 0 1.17 1.17 1.17 0 0 0
28/09/2012
1.17
 0 1.17 1.17 1.17 0 0 0
27/09/2012
1.17
 1,100 1.17 1.18 1.17 0 0 0
26/09/2012
1.17
 2,800 1.19 1.19 1.11 0 0 0
25/09/2012
1.19
 7,500 1.16 1.19 1.13 0 0 0
24/09/2012
1.16
 10,500 1.16 1.16 1.13 0 0 0
21/09/2012
1.16
 3,500 1.19 1.19 1.11 0 0 0
20/09/2012
1.19
 0 1.19 1.19 1.19 0 0 0
19/09/2012
1.19
 12,600 1.18 1.19 1.13 0 0 0
18/09/2012
1.18
 2,000 1.14 1.18 1.18 0 0 0
17/09/2012
1.14
 4,700 1.22 1.24 1.14 0 0 0
14/09/2012
1.22
 2,300 1.25 1.25 1.17 0 0 0
13/09/2012
1.25
 2,100 1.27 1.27 1.24 0 0 0
12/09/2012
1.27
 2,000 1.25 1.27 1.27 0 0 0
11/09/2012
1.25
 2,100 1.26 1.26 1.18 0 0 0
10/09/2012
1.26
 3,000 1.27 1.27 1.26 0 0 0
07/09/2012
1.27
 100 1.33 1.33 1.27 0 0 0
06/09/2012
1.33
 0 1.33 1.33 1.33 0 0 0
05/09/2012
1.33
 2,500 1.33 1.33 1.33 0 0 0
04/09/2012
1.33
 0 1.33 1.33 1.33 0 0 0
31/08/2012
1.33
 2,000 1.31 1.33 1.33 0 0 0
30/08/2012
1.31
 2,000 1.26 1.31 1.31 0 0 0
29/08/2012
1.26
 2,100 1.18 1.26 1.20 0 0 0
28/08/2012
1.18
 3,000 1.24 1.24 1.18 0 0 0
27/08/2012
1.24
 3,000 1.20 1.24 1.20 0 0 0
24/08/2012
1.20
 27,400 1.18 1.21 1.10 0 0 0
23/08/2012
1.18
 7,300 1.26 1.26 1.18 0 0 0
22/08/2012
1.26
 3,500 1.31 1.31 1.22 0 0 0
21/08/2012
1.31
 12,200 1.41 1.41 1.31 0 0 0
20/08/2012
1.41
 17,500 1.41 1.41 1.38 0 0 0
17/08/2012
1.41
 11,500 1.41 1.41 1.39 0 0 0
16/08/2012
1.41
 12,000 1.41 1.41 1.41 0 0 0
15/08/2012
1.41
 11,000 1.41 1.41 1.41 0 0 0
14/08/2012
1.41
 8,900 1.41 1.41 1.38 0 0 0
13/08/2012
1.41
 10,400 1.41 1.41 1.38 0 0 0
10/08/2012
1.41
 11,000 1.41 1.42 1.38 0 0 0
09/08/2012
1.41
 18,000 1.41 1.42 1.39 0 0 0
08/08/2012
1.41
 11,000 1.39 1.41 1.41 0 0 0
07/08/2012
1.39
 6,200 1.42 1.42 1.39 0 0 0
06/08/2012
1.42
 10,200 1.41 1.42 1.41 0 0 0
03/08/2012
1.41
 14,500 1.42 1.42 1.37 0 0 0
02/08/2012
1.42
 9,500 1.41 1.42 1.41 0 0 0
01/08/2012
1.41
 7,500 1.39 1.41 1.41 0 0 0
31/07/2012
1.39
 15,600 1.39 1.42 1.37 0 0 0
30/07/2012
1.39
 7,500 1.39 1.39 1.39 0 0 0
27/07/2012
1.39
 13,000 1.39 1.39 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |